Skip to main content
Ryoyu Systems Co., Ltd. (TYO:4685)
Japan flag Japan · Delayed Price · Currency is JPY
3,335.00
-90.00 (-2.63%)
At close: Mar 9, 2026

Ryoyu Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,280.003,345.003,250.003,335.003,335.00-2.63%49,500
Mar 6, 20263,310.003,435.003,305.003,425.003,425.001.33%40,400
Mar 5, 20263,365.003,465.003,365.003,380.003,380.003.36%40,300
Mar 4, 20263,345.003,365.003,210.003,270.003,270.00-5.35%77,300
Mar 3, 20263,560.003,565.003,450.003,455.003,455.00-3.76%35,300
Mar 2, 20263,600.003,640.003,540.003,590.003,590.00-2.18%23,600
Feb 27, 20263,650.003,685.003,635.003,670.003,670.001.94%15,400
Feb 26, 20263,510.003,635.003,510.003,600.003,600.003.30%37,400
Feb 25, 20263,500.003,530.003,455.003,485.003,485.00-0.43%30,600
Feb 24, 20263,560.003,600.003,465.003,500.003,500.00-3.58%53,500
Feb 20, 20263,650.003,650.003,575.003,630.003,630.00-0.55%29,600
Feb 19, 20263,625.003,665.003,590.003,650.003,650.001.11%44,100
Feb 18, 20263,535.003,615.003,535.003,610.003,610.003.14%37,500
Feb 17, 20263,610.003,610.003,495.003,500.003,500.00-2.78%66,900
Feb 16, 20263,500.003,640.003,485.003,600.003,600.004.96%82,200
Feb 13, 20263,470.003,470.003,335.003,430.003,430.00-1.72%54,600
Feb 12, 20263,570.003,570.003,470.003,490.003,490.00-2.10%50,100
Feb 10, 20263,540.003,630.003,535.003,565.003,565.000.85%69,300
Feb 9, 20263,535.003,580.003,505.003,535.003,535.001.73%57,700
Feb 6, 20263,450.003,475.003,380.003,475.003,475.00-1.00%40,600
Feb 5, 20263,505.003,555.003,450.003,510.003,510.00-0.43%65,600
Feb 4, 20263,685.003,715.003,500.003,525.003,525.00-6.00%121,100
Feb 3, 20263,810.003,810.003,685.003,750.003,750.00-1.70%64,000
Feb 2, 20263,895.004,035.003,790.003,815.003,815.005.53%193,600
Jan 30, 20263,675.003,675.003,580.003,615.003,615.00-1.63%90,000
Jan 29, 20263,730.003,765.003,670.003,675.003,675.00-1.21%30,700
Jan 28, 20263,730.003,765.003,700.003,720.003,720.00-0.27%23,900
Jan 27, 20263,790.003,790.003,700.003,730.003,730.00-0.93%24,400
Jan 26, 20263,860.003,860.003,765.003,765.003,765.00-2.46%43,900
Jan 23, 20263,885.003,910.003,845.003,860.003,860.000.52%35,200
Jan 22, 20263,815.003,880.003,810.003,840.003,840.000.92%21,700
Jan 21, 20263,745.003,835.003,740.003,805.003,805.00-1.30%30,900
Jan 20, 20263,935.003,940.003,850.003,855.003,855.00-2.41%22,900
Jan 19, 20263,925.003,975.003,865.003,950.003,950.000.13%56,200
Jan 16, 20263,950.004,000.003,865.003,945.003,945.00-1.62%52,400
Jan 15, 20263,860.004,015.003,835.004,010.004,010.003.48%62,600
Jan 14, 20263,785.003,885.003,760.003,875.003,875.002.92%46,200
Jan 13, 20263,760.003,790.003,725.003,765.003,765.001.48%47,500
Jan 9, 20263,705.003,720.003,635.003,710.003,710.000.13%23,500
Jan 8, 20263,670.003,730.003,645.003,705.003,705.001.51%33,900
Jan 7, 20263,570.003,685.003,530.003,650.003,650.002.38%48,200
Jan 6, 20263,500.003,610.003,500.003,565.003,565.003.33%55,000
Jan 5, 20263,440.003,475.003,415.003,450.003,450.001.62%26,400
Dec 30, 20253,360.003,440.003,340.003,395.003,395.000.89%29,600
Dec 29, 20253,410.003,410.003,350.003,365.003,365.00-26,500
Dec 26, 20253,430.003,455.003,340.003,365.003,365.00-1.61%45,800
Dec 25, 20253,465.003,470.003,410.003,420.003,420.00-0.58%29,100
Dec 24, 20253,500.003,505.003,420.003,440.003,440.00-2.13%24,900
Dec 23, 20253,435.003,530.003,435.003,515.003,515.002.03%41,900
Dec 22, 20253,395.003,445.003,365.003,445.003,445.001.47%32,400
Dec 19, 20253,305.003,415.003,300.003,395.003,395.003.51%41,400
Dec 18, 20253,305.003,305.003,245.003,280.003,280.00-1.50%44,700
Dec 17, 20253,350.003,350.003,250.003,330.003,330.001.37%42,000
Dec 16, 20253,300.003,330.003,275.003,285.003,285.00-0.30%40,100
Dec 15, 20253,405.003,405.003,260.003,295.003,295.00-3.23%75,800
Dec 12, 20253,380.003,415.003,375.003,405.003,405.000.89%29,700
Dec 11, 20253,400.003,440.003,375.003,375.003,375.00-1.32%24,200
Dec 10, 20253,405.003,440.003,385.003,420.003,420.000.15%27,800
Dec 9, 20253,415.003,440.003,395.003,415.003,415.00-1.16%23,300
Dec 8, 20253,370.003,480.003,350.003,455.003,455.003.13%53,100
Dec 5, 20253,360.003,375.003,325.003,350.003,350.00-0.30%22,000
Dec 4, 20253,340.003,405.003,340.003,360.003,360.001.05%34,700
Dec 3, 20253,350.003,360.003,295.003,325.003,325.00-0.45%29,300
Dec 2, 20253,410.003,420.003,340.003,340.003,340.00-2.05%33,600
Dec 1, 20253,425.003,445.003,370.003,410.003,410.00-0.15%26,700
Nov 28, 20253,430.003,455.003,410.003,415.003,415.00-0.44%16,900
Nov 27, 20253,435.003,505.003,415.003,430.003,430.00-47,200
Nov 26, 20253,320.003,440.003,320.003,430.003,430.004.89%55,100
Nov 25, 20253,290.003,320.003,255.003,270.003,270.00-38,200
Nov 21, 20253,200.003,335.003,195.003,270.003,270.00-0.61%44,300
Nov 20, 20253,195.003,300.003,185.003,290.003,290.002.81%62,000
Nov 19, 20253,205.003,270.003,150.003,200.003,200.00-2.29%91,000
Nov 18, 20253,420.003,420.003,275.003,275.003,275.00-5.62%89,000
Nov 17, 20253,505.003,510.003,405.003,470.003,470.00-1.00%70,600
Nov 14, 20253,600.003,635.003,490.003,505.003,505.00-4.50%71,300
Nov 13, 20253,655.003,685.003,615.003,670.003,670.00-0.81%42,400
Nov 12, 20253,715.003,715.003,625.003,700.003,700.00-0.40%43,600
Nov 11, 20253,795.003,815.003,680.003,715.003,715.00-1.98%51,100
Nov 10, 20253,690.003,835.003,690.003,790.003,790.003.27%70,500
Nov 7, 20253,600.003,690.003,600.003,670.003,670.00-47,200
Nov 6, 20253,655.003,710.003,590.003,670.003,670.000.96%60,600
Nov 5, 20253,780.003,830.003,550.003,635.003,635.00-4.84%153,900
Nov 4, 20253,760.003,960.003,645.003,820.003,820.00-7.06%295,500
Oct 31, 20253,980.004,415.003,930.004,110.004,110.007.03%473,200
Oct 30, 20253,690.003,840.003,670.003,840.003,840.005.79%154,900
Oct 29, 20253,775.003,775.003,580.003,630.003,630.00-2.02%87,500
Oct 28, 20253,815.003,840.003,705.003,705.003,705.00-2.24%102,700
Oct 27, 20253,690.003,795.003,660.003,790.003,790.005.42%105,100
Oct 24, 20253,645.003,650.003,550.003,595.003,595.000.56%61,700
Oct 23, 20253,460.003,605.003,455.003,575.003,575.001.42%86,300
Oct 22, 20253,450.003,530.003,450.003,525.003,525.002.03%47,200
Oct 21, 20253,595.003,595.003,455.003,455.003,455.00-3.22%48,800
Oct 20, 20253,510.003,570.003,470.003,570.003,570.003.18%52,800
Oct 17, 20253,435.003,525.003,390.003,460.003,460.00-1.00%72,200
Oct 16, 20253,500.003,525.003,445.003,495.003,495.002.64%41,500
Oct 15, 20253,355.003,435.003,350.003,405.003,405.002.10%29,000
Oct 14, 20253,370.003,425.003,320.003,335.003,335.00-3.05%80,100
Oct 10, 20253,585.003,585.003,380.003,440.003,440.00-5.23%127,600
Oct 9, 20253,720.003,725.003,595.003,630.003,630.00-1.36%61,400
Oct 8, 20253,520.003,705.003,515.003,680.003,680.004.55%114,700